Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L.S. Starrett Company (NY: SCX )

16.02 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.43 11.48 10.94 11.10 11,644 -0.44(-3.84%)
Mar 30, 2011 11.70 11.81 11.39 11.55 39,091 +0.10(+0.90%)
Mar 29, 2011 11.23 11.44 11.20 11.44 15,100 +0.17(+1.54%)
Mar 28, 2011 10.87 11.27 10.76 11.27 25,099 +0.55(+5.17%)
Mar 25, 2011 10.74 10.77 10.71 10.71 1,373 +0.05(+0.50%)
Mar 24, 2011 10.61 10.69 10.61 10.66 3,478 -0.11(-1.01%)
Mar 23, 2011 10.87 10.87 10.68 10.77 6,765 -0.11(-1.01%)
Mar 22, 2011 10.52 10.90 10.48 10.88 7,595 +0.39(+3.69%)
Mar 21, 2011 10.36 10.52 10.29 10.49 12,690 +0.51(+5.07%)
Mar 18, 2011 10.15 10.15 9.885 9.987 7,750 -0.09(-0.94%)
Mar 17, 2011 10.08 10.08 10.01 10.08 4,337 -0.04(-0.39%)
Mar 16, 2011 10.15 10.24 10.10 10.12 2,661 +0.04(+0.39%)
Mar 15, 2011 10.13 10.20 10.08 10.08 2,936 -0.12(-1.16%)
Mar 14, 2011 10.19 10.34 10.19 10.20 11,834 -0.05(-0.46%)
Mar 11, 2011 10.25 10.32 10.19 10.25 4,854 -0.06(-0.61%)
Mar 10, 2011 10.37 10.37 10.20 10.31 5,748 -0.05(-0.46%)
Mar 09, 2011 10.23 10.41 10.22 10.36 8,460 +0.05(+0.53%)
Mar 08, 2011 10.22 10.34 10.12 10.30 11,205 +0.05(+0.54%)
Mar 07, 2011 10.34 10.38 10.12 10.25 7,002 +0.03(+0.31%)
Mar 04, 2011 10.22 10.22 10.14 10.22 2,481 +0.00(+0.00%)
Mar 03, 2011 10.12 10.26 10.12 10.22 16,175 +0.09(+0.88%)
Mar 02, 2011 10.22 10.28 10.12 10.13 10,803 -0.08(-0.80%)
Mar 01, 2011 10.28 10.33 10.20 10.21 1,016 -0.02(-0.23%)
Feb 28, 2011 9.801 10.41 9.801 10.23 12,687 +0.52(+5.34%)
Feb 25, 2011 9.675 9.746 9.652 9.714 6,175 +0.05(+0.49%)
Feb 24, 2011 10.23 10.23 9.636 9.667 11,579 -0.51(-5.02%)
Feb 23, 2011 10.54 10.54 10.18 10.18 5,945 -0.36(-3.43%)
Feb 22, 2011 10.81 10.89 10.34 10.54 13,393 -0.39(-3.52%)
Feb 18, 2011 10.84 11.13 10.63 10.92 32,880 -0.03(-0.29%)
Feb 17, 2011 10.53 10.96 10.34 10.96 26,351 +0.42(+4.03%)
Feb 16, 2011 10.60 10.61 10.42 10.53 11,802 -0.01(-0.07%)
Feb 15, 2011 10.57 10.69 10.41 10.54 4,815 -0.11(-1.04%)
Feb 14, 2011 10.69 10.69 10.59 10.65 4,249 +0.02(+0.16%)
Feb 11, 2011 10.77 10.84 10.61 10.63 9,919 -0.25(-2.31%)
Feb 10, 2011 10.34 10.96 10.34 10.89 11,289 +0.35(+3.28%)
Feb 09, 2011 10.72 10.72 10.30 10.54 13,369 -0.16(-1.47%)
Feb 08, 2011 10.61 10.96 10.61 10.70 23,233 -0.04(-0.35%)
Feb 07, 2011 10.32 10.81 10.22 10.73 24,812 +0.33(+3.16%)
Feb 04, 2011 10.25 10.52 10.19 10.41 15,611 +0.03(+0.30%)
Feb 03, 2011 10.43 10.45 10.27 10.37 12,247 -0.11(-1.05%)
Feb 02, 2011 9.911 10.56 9.911 10.48 28,912 +0.51(+5.15%)
Feb 01, 2011 9.950 10.02 9.785 9.972 18,186 +0.14(+1.41%)
Jan 31, 2011 9.447 9.832 9.447 9.832 21,213 +0.43(+4.60%)
Jan 28, 2011 9.557 9.565 9.314 9.400 17,242 -0.09(-0.91%)
Jan 27, 2011 9.314 9.699 9.270 9.487 50,211 +0.19(+2.03%)
Jan 26, 2011 9.235 9.432 9.235 9.298 15,631 +0.02(+0.17%)
Jan 25, 2011 9.235 9.431 9.235 9.282 2,164 -0.06(-0.67%)
Jan 24, 2011 9.164 9.471 9.164 9.345 9,964 +0.00(+0.02%)
Jan 21, 2011 9.274 9.399 9.259 9.344 1,781 +0.13(+1.43%)
Jan 20, 2011 9.274 9.337 9.035 9.211 17,175 +0.08(+0.86%)
Jan 19, 2011 9.432 9.534 9.039 9.133 22,523 -0.46(-4.75%)
Jan 18, 2011 9.707 9.825 9.502 9.589 17,390 -0.13(-1.29%)
Jan 14, 2011 9.455 9.730 9.455 9.714 22,142 +0.11(+1.11%)
Jan 13, 2011 9.196 9.683 9.196 9.608 10,205 +0.45(+4.93%)
Jan 12, 2011 9.455 9.518 9.156 9.156 17,918 -0.24(-2.51%)
Jan 11, 2011 9.667 9.667 9.353 9.392 19,747 -0.28(-2.92%)
Jan 10, 2011 9.565 9.675 9.353 9.675 13,858 +0.24(+2.58%)
Jan 07, 2011 9.384 9.432 9.384 9.432 3,227 +0.08(+0.84%)
Jan 06, 2011 9.353 9.549 9.267 9.353 31,175 +0.04(+0.42%)
Jan 05, 2011 9.211 9.432 8.992 9.314 21,586 +0.16(+1.72%)
Jan 04, 2011 9.141 9.274 8.946 9.156 18,664 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.